|
Closing price on 3/29/2016
|
|
| Open |
11.90 |
| High |
13.00 |
| Low |
11.90 |
| Volume |
289,181 |
| Split-adjusted Price |
7.48 |
|
|
TL4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2016
|
+0.20 / +1.65%
|
11.90
|
13.00
|
11.90
|
12.30
|
12.46
|
7.48
|
289,181
|
|
|
3/28/2016
|
-0.30 / -2.42%
|
12.00
|
12.30
|
11.90
|
12.10
|
12.10
|
7.36
|
117,600
|
|
|
3/25/2016
|
-0.50 / -3.97%
|
12.60
|
13.50
|
11.80
|
12.10
|
12.40
|
7.36
|
137,385
|
|
|
3/24/2016
|
+1.30 / +11.50%
|
11.30
|
12.80
|
11.30
|
12.60
|
12.74
|
7.66
|
534,488
|
|
|
3/23/2016
|
+0.90 / +8.65%
|
10.30
|
11.40
|
10.30
|
11.30
|
11.19
|
6.87
|
261,384
|
|
|
3/22/2016
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.34
|
6.33
|
141,000
|
|
|
3/21/2016
|
-0.30 / -2.78%
|
10.70
|
11.20
|
10.50
|
10.50
|
10.60
|
6.39
|
84,780
|
|
|
3/18/2016
|
-0.30 / -2.68%
|
11.10
|
11.10
|
9.50
|
10.90
|
10.83
|
6.63
|
82,353
|
|
|
3/17/2016
|
-0.10 / -0.88%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.11
|
6.81
|
61,990
|
|
|
3/16/2016
|
+0.30 / +2.73%
|
11.00
|
11.80
|
11.00
|
11.30
|
11.28
|
6.87
|
162,173
|
|
|
3/15/2016
|
+0.30 / +2.80%
|
10.70
|
11.30
|
10.50
|
11.00
|
10.94
|
6.69
|
144,740
|
|
|
3/14/2016
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.64
|
6.51
|
64,412
|
|
|
3/11/2016
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.51
|
6.39
|
60,960
|
|
|
3/10/2016
|
+0.10 / +0.96%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.37
|
6.39
|
16,400
|
|
|
3/9/2016
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.31
|
6.33
|
55,275
|
|
|
3/8/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.44
|
6.33
|
34,300
|
|
|
3/7/2016
|
-0.10 / -0.95%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.52
|
6.33
|
213,973
|
|
|
3/4/2016
|
+0.20 / +1.90%
|
10.40
|
10.80
|
10.30
|
10.70
|
10.52
|
6.51
|
93,576
|
|
|
3/3/2016
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.10
|
10.50
|
10.30
|
6.39
|
49,684
|
|
|
3/2/2016
|
-0.10 / -0.95%
|
10.40
|
10.70
|
10.40
|
10.40
|
10.46
|
6.33
|
55,442
|
|
|
3/1/2016
|
+0.10 / +0.96%
|
10.30
|
10.60
|
10.10
|
10.50
|
10.40
|
6.39
|
66,367
|
|
|
2/29/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.20
|
10.40
|
10.33
|
6.33
|
177,954
|
|
|
2/26/2016
|
+0.80 / +8.25%
|
9.80
|
10.80
|
9.80
|
10.50
|
10.42
|
6.39
|
65,910
|
|
|
2/25/2016
|
-0.30 / -3.00%
|
10.30
|
10.30
|
9.60
|
9.70
|
9.84
|
5.90
|
75,700
|
|
|
2/24/2016
|
0.00 / 0.00%
|
9.60
|
10.50
|
9.60
|
10.00
|
10.12
|
6.08
|
114,000
|
|
|
2/23/2016
|
-1.00 / -9.09%
|
11.00
|
11.40
|
10.00
|
10.00
|
10.49
|
6.08
|
378,560
|
|
|
2/22/2016
|
-0.20 / -1.79%
|
11.20
|
11.30
|
10.60
|
11.00
|
11.00
|
6.69
|
96,370
|
|
|
2/19/2016
|
+1.00 / +9.90%
|
10.50
|
11.50
|
10.50
|
11.10
|
11.25
|
6.75
|
468,437
|
|
|
2/18/2016
|
+0.90 / +9.78%
|
9.30
|
10.50
|
9.30
|
10.10
|
10.04
|
6.14
|
161,661
|
|
|
2/17/2016
|
-0.30 / -3.16%
|
9.50
|
9.90
|
9.10
|
9.20
|
9.34
|
5.60
|
60,300
|
|
|